Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 8.35 | 9 | 8.35 | 8.92 | 8.92 | +0.42 (+4.94%) | 1,457,000 |
31 Aug 2022 | HKD | 9.02 | 9.09 | 8.42 | 8.5 | 8.5 | -0.64 (-7.00%) | 1,066,000 |
30 Aug 2022 | HKD | 9.49 | 9.53 | 9.14 | 9.14 | 9.14 | -0.26 (-2.77%) | 240,000 |
29 Aug 2022 | HKD | 9.24 | 9.47 | 9.2 | 9.4 | 9.4 | +0.03 (+0.32%) | 115,000 |
26 Aug 2022 | HKD | 9.53 | 9.64 | 9.34 | 9.37 | 9.37 | -0.18 (-1.88%) | 121,000 |
25 Aug 2022 | HKD | 9.52 | 9.78 | 9.49 | 9.55 | 9.55 | +0.34 (+3.69%) | 387,000 |
24 Aug 2022 | HKD | 9.47 | 9.55 | 9.11 | 9.21 | 9.21 | -0.34 (-3.56%) | 335,000 |
23 Aug 2022 | HKD | 9.85 | 9.85 | 9.45 | 9.55 | 9.55 | -0.22 (-2.25%) | 158,000 |
22 Aug 2022 | HKD | 9.65 | 9.79 | 9.54 | 9.77 | 9.77 | +0.12 (+1.24%) | 454,000 |
19 Aug 2022 | HKD | 9.85 | 10.16 | 9.6 | 9.65 | 9.65 | -0.19 (-1.93%) | 1,321,000 |
18 Aug 2022 | HKD | 9.5 | 9.84 | 9.5 | 9.84 | 9.84 | +0.14 (+1.44%) | 396,500 |
17 Aug 2022 | HKD | 9.62 | 9.92 | 9.46 | 9.7 | 9.7 | +0.14 (+1.46%) | 860,000 |
16 Aug 2022 | HKD | 9.35 | 9.78 | 9.35 | 9.56 | 9.56 | +0.16 (+1.70%) | 491,000 |
15 Aug 2022 | HKD | 9.39 | 9.58 | 9.34 | 9.4 | 9.4 | -0.13 (-1.36%) | 270,000 |
12 Aug 2022 | HKD | 9.47 | 9.55 | 9.23 | 9.53 | 9.53 | +0.13 (+1.38%) | 512,000 |
11 Aug 2022 | HKD | 8.83 | 9.42 | 8.83 | 9.4 | 9.4 | +0.8 (+9.30%) | 1,220,000 |
10 Aug 2022 | HKD | 8.83 | 8.83 | 8.6 | 8.6 | 8.6 | -0.33 (-3.70%) | 262,000 |
9 Aug 2022 | HKD | 8.98 | 9.17 | 8.77 | 8.93 | 8.93 | +0.08 (+0.90%) | 654,000 |
8 Aug 2022 | HKD | 8.82 | 9.08 | 8.75 | 8.85 | 8.85 | 0.0 (0.0%) | 231,000 |
5 Aug 2022 | HKD | 9.2 | 9.2 | 8.85 | 8.85 | 8.85 | -0.15 (-1.67%) | 367,000 |
4 Aug 2022 | HKD | 8.95 | 9.24 | 8.8 | 9 | 9 | +0.09 (+1.01%) | 538,000 |
3 Aug 2022 | HKD | 8.84 | 9.29 | 8.8 | 8.91 | 8.91 | -0.12 (-1.33%) | 387,000 |
2 Aug 2022 | HKD | 9.1 | 9.1 | 8.72 | 9.03 | 9.03 | -0.05 (-0.55%) | 529,000 |
1 Aug 2022 | HKD | 9.2 | 9.39 | 9 | 9.08 | 9.08 | +0.02 (+0.22%) | 911,000 |
29 Jul 2022 | HKD | 9.55 | 9.55 | 9.06 | 9.06 | 9.06 | -0.41 (-4.33%) | 467,000 |
28 Jul 2022 | HKD | 9.21 | 9.5 | 9.14 | 9.47 | 9.47 | +0.43 (+4.76%) | 1,323,000 |
27 Jul 2022 | HKD | 9.15 | 9.27 | 8.88 | 9.04 | 9.04 | -0.18 (-1.95%) | 437,000 |
26 Jul 2022 | HKD | 8.5 | 9.44 | 8.5 | 9.22 | 9.22 | +0.62 (+7.21%) | 1,780,000 |
25 Jul 2022 | HKD | 8.73 | 8.73 | 8.55 | 8.6 | 8.6 | +0.05 (+0.58%) | 125,000 |
22 Jul 2022 | HKD | 8.6 | 8.7 | 8.4 | 8.55 | 8.55 | -0.15 (-1.72%) | 372,500 |